TSLA - Options Database

TSLA

TESLA INC

$425.25 +1.10%

(7/1 13:00) ◀

Wednesday, July 1, 2026 (2:00pm)

▶ (7/1 15:00)

◀ 7/1 14:00 ▶

Option Volume

Detail

ℹ

Current (07/01 2:00pm) 2,431,474

Calls: 1,546,026 (64%)

Puts: 885,448 (36%)

Prior (06/30) 1,527,541

Calls: 986,469 (65%)

Puts: 541,072 (35%)

Current vs Prior +59.18%

Calls: +56.72% (Calls)

Puts: +63.65% (Puts)

Prior 7-Day Total 19,243,219

Calls: 10,669,897 (55%)

Puts: 8,573,322 (45%)

Prior 7-Day Average 2,749,031

Calls: 1,524,271 (55%)

Puts: 1,224,760 (45%)

Current vs Prior 7-Day Avg -11.55%

Calls: +1.43%

Puts: -27.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 2:00pm) $1.06B

Calls: $734.43M (69%)

Puts: $329.59M (31%)

Prior (06/30) $1.07B

Calls: $859.07M (80%)

Puts: $215.62M (20%)

Current vs Prior -0.99%

Calls: -14.51%

Puts: +52.86%

Prior 7-Day Total $11.95B

Calls: $7.00B (59%)

Puts: $4.94B (41%)

Prior 7-Day Average $1.71B

Calls: $1.00B (59%)

Puts: $705.95M (41%)

Current vs Prior 7-Day Avg -37.65%

Calls: -26.61%

Puts: -53.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 2:00pm) 0.57

Prior (06/30) 0.55

Current vs Prior +4.42%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -29.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 2:00pm) 5,947,120

Calls: 3,415,806 (57%)

Puts: 2,531,314 (43%)

Prior (06/30) 5,711,985

Calls: 3,271,588 (57%)

Puts: 2,440,397 (43%)

Current vs Prior +4.12%

Prior 7-Day Total 39,504,845

Calls: 22,789,515 (58%)

Puts: 16,715,330 (42%)

Prior 7-Day Average 5,643,549

Calls: 3,255,645 (58%)

Puts: 2,387,904 (42%)

Current vs Prior 7-Day Avg +5.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/01) | Next (07/02)Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 1.04% | 2.93%1.04% | 3.84%5.75% | 7.79%7.10% | 14.00%

Prior 2.34% | 3.50%-- | ---- | ---- | --

Current vs Prior -55.43% | -16.29%-- | ---- | ---- | --

Prior 7-Day Avg 2.85% | 4.05%-- | ---- | ---- | --

Current vs 7-Day Avg -63.50% | -27.77%-- | ---- | ---- | --

Prior 7-Day Eod 2.34% | 3.50%-- | ---- | ---- | --

Current vs 7-Day Eod -55.43% | -16.29%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.85% | 1.61%

Calls: 2.55% | 1.72%

Puts: 3.15% | 1.50%

Prior 1.96% | 1.65%

Calls: 1.75% | 1.83%

Puts: 2.17% | 1.46%

Current vs Prior +45.41% | -2.42%

Prior 7-Day Avg 3.67% | 3.67%

Calls: 3.62% | 3.63%

Puts: 3.72% | 3.71%

Current vs 7-Day Avg -22.31% | -56.18%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($734.43M). Above-average activity with volume up 59% vs prior. Bullish P/C ratio of 0.57.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 794 of results (avg 3.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 1	35.10	35.35	$35.23	0.7%	1.6K	1.00	3.6K
$410.00	Jul 17	24.45	24.65	$24.55	0.8%	967	0.68	8.2K
$425.00	Jul 10	11.90	12.00	$11.95	0.8%	10.4K	0.52	5.3K
$440.00	Jul 2	1.19	1.20	$1.19	0.8%	24.9K	0.16	8.1K
$420.00	Jul 24	23.00	23.20	$23.10	0.9%	228	0.57	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Jul 24	37.75	38.00	$37.88	0.7%	22	0.69	8
$460.00	Jul 1	34.65	34.90	$34.78	0.7%	197	1.00	1
$500.00	Jul 1	74.60	75.25	$74.93	0.9%	36	1.00	--
$425.00	Jul 31	21.20	21.40	$21.30	0.9%	171	0.47	79
$480.00	Jul 17	56.05	56.60	$56.33	1.0%	10	0.88	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 2	0.05	0.06	$0.06	16.7%	598	0.01	3.0K
$475.00	Jul 2	0.06	0.07	$0.07	14.3%	304	0.01	1.2K
$472.50	Jul 2	0.07	0.08	$0.08	12.5%	72	0.01	287
$432.50	Jul 1	0.08	0.09	$0.09	11.1%	112.5K	0.05	2.1K
$470.00	Jul 2	0.08	0.09	$0.09	11.1%	542	0.01	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 2	0.05	0.06	$0.06	16.7%	756	0.01	2.1K
$370.00	Jul 2	0.06	0.07	$0.07	14.3%	577	0.01	5.1K
$372.50	Jul 2	0.06	0.07	$0.07	14.3%	1.9K	0.01	6.7K
$415.00	Jul 1	0.07	0.08	$0.08	12.5%	29.2K	0.03	4.6K
$375.00	Jul 2	0.07	0.08	$0.08	12.5%	607	0.01	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 424 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Jul 1	82.10	83.35	$82.73	1.5%	25	1.00	48
$345.00	Jul 1	79.60	80.85	$80.22	1.6%	39	1.00	38
$347.50	Jul 1	76.95	78.40	$77.68	1.9%	14	1.00	47
$350.00	Jul 1	74.55	75.75	$75.15	1.6%	2.3K	1.00	231
$352.50	Jul 1	72.00	73.50	$72.75	2.1%	15	1.00	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 2	34.60	35.15	$34.88	1.6%	76	1.00	12
$462.50	Jul 2	37.15	37.65	$37.40	1.3%	30	1.00	1
$465.00	Jul 2	39.40	40.25	$39.83	2.1%	1	1.00	1
$470.00	Jul 2	44.45	45.25	$44.85	1.8%	105	1.00	1
$480.00	Jul 2	54.40	55.45	$54.93	1.9%	33	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 927 active (total vol 2.3M, top 273.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 1	0.20	0.21	$0.21	4.8%	273.7K	0.11	7.3K
$427.50	Jul 1	0.57	0.59	$0.58	3.4%	143.6K	0.27	3.1K
$432.50	Jul 1	0.08	0.09	$0.09	11.1%	112.5K	0.05	2.1K
$435.00	Jul 1	0.04	0.05	$0.05	20.0%	110.8K	0.02	4.1K
$425.00	Jul 1	1.55	1.59	$1.57	2.5%	109.9K	0.53	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 1	1.32	1.35	$1.34	2.2%	113.3K	0.47	1.0K
$420.00	Jul 1	0.25	0.26	$0.26	3.8%	86.6K	0.12	2.6K
$427.50	Jul 1	2.81	2.90	$2.86	3.1%	67.4K	0.73	398
$422.50	Jul 1	0.57	0.58	$0.57	1.8%	54.3K	0.24	727
$430.00	Jul 1	4.85	5.05	$4.95	4.0%	41.5K	0.89	430

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 309.4%, max 768.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$510.00	Jul 1	Aug 7	417.8%	48.1%	768.3%	190	132
$345.00	Jul 1	Jul 31	411.8%	51.5%	699.0%	39	53
$350.00	Jul 1	Jul 31	385.4%	50.7%	660.3%	2.4K	365
$355.00	Jul 1	Jul 31	359.2%	49.9%	620.4%	29	142
$505.00	Jul 1	Aug 7	338.9%	47.8%	609.0%	43	408

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Jul 1	Aug 7	411.8%	50.0%	722.9%	15	552
$350.00	Jul 1	Aug 7	385.4%	49.4%	680.4%	414	3.6K
$355.00	Jul 1	Aug 7	359.2%	48.7%	637.0%	472	1.4K
$360.00	Jul 1	Aug 7	333.3%	48.1%	592.5%	346	1.9K
$500.00	Jul 1	Jul 31	320.9%	48.2%	565.9%	38	3

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 442 found (best R:R 49.00, avg 6.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$475.00	$480.00	Jul 8	$0.12	$4.88	$0.12	40.67	$475.12
$485.00	$490.00	Jul 10	$0.12	$4.88	$0.12	40.67	$485.12
$490.00	$495.00	Jul 13	$0.12	$4.88	$0.12	40.67	$490.12
$505.00	$510.00	Jul 17	$0.12	$4.88	$0.12	40.67	$505.12
$460.00	$465.00	Jul 6	$0.14	$4.86	$0.14	34.71	$460.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$350.00	Jul 15	$0.10	$4.90	$0.10	49.00	$354.90
$365.00	$360.00	Jul 13	$0.12	$4.88	$0.12	40.67	$364.88
$355.00	$350.00	Jul 17	$0.13	$4.87	$0.13	37.46	$354.87
$360.00	$355.00	Jul 15	$0.14	$4.86	$0.14	34.71	$359.86
$370.00	$365.00	Jul 13	$0.16	$4.84	$0.16	30.25	$369.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 670 found (best R:R 146.06, avg 3.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$370.00	Jul 13	$24.83	$24.83	$0.17	146.06	$369.83
$350.00	$355.00	Jul 17	$4.88	$4.88	$0.12	40.67	$354.88
$357.50	$360.00	Jul 1	$2.40	$2.40	$0.10	24.00	$359.90
$375.00	$377.50	Jul 1	$2.40	$2.40	$0.10	24.00	$377.40
$407.50	$410.00	Jul 1	$2.40	$2.40	$0.10	24.00	$409.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$510.00	$500.00	Jul 2	$9.90	$9.90	$0.10	99.00	$500.10
$460.00	$452.50	Jul 2	$7.35	$7.35	$0.15	49.00	$452.65
$470.00	$460.00	Jul 6	$9.80	$9.80	$0.20	49.00	$460.20
$510.00	$500.00	Jul 17	$9.75	$9.75	$0.25	39.00	$500.25
$495.00	$490.00	Jul 17	$4.81	$4.81	$0.19	25.32	$490.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $0.94, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Jul 1	Jul 2	$0.06	226.6%	85.5%
$347.50	Jul 1	Jul 2	$0.07	398.5%	142.7%
$472.50	Jul 1	Jul 2	$0.07	216.8%	83.4%
$377.50	Jul 1	Jul 2	$0.08	244.5%	96.3%
$387.50	Jul 1	Jul 2	$0.08	194.6%	83.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 1	Jul 2	$0.06	282.3%	106.7%
$372.50	Jul 1	Jul 2	$0.06	269.6%	102.2%
$375.00	Jul 1	Jul 2	$0.07	257.0%	99.3%
$377.50	Jul 1	Jul 2	$0.08	244.5%	96.3%
$465.00	Jul 1	Jul 2	$0.08	186.6%	76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 424 found (cheapest 0.68% of stock, avg 10.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$425.00	Jul 1	$1.57	$1.34	$2.91	$422.09	$427.91	0.68%
$427.50	Jul 1	$0.58	$2.86	$3.44	$424.06	$430.94	0.81%
$422.50	Jul 1	$3.30	$0.57	$3.87	$418.63	$426.37	0.91%
$430.00	Jul 1	$0.21	$4.95	$5.16	$424.84	$435.16	1.21%
$420.00	Jul 1	$5.48	$0.26	$5.74	$414.26	$425.74	1.35%
$432.50	Jul 1	$0.09	$7.35	$7.44	$425.06	$439.94	1.75%
$417.50	Jul 1	$7.85	$0.13	$7.98	$409.52	$425.48	1.88%
$435.00	Jul 1	$0.05	$9.80	$9.85	$425.15	$444.85	2.32%
$415.00	Jul 1	$10.30	$0.08	$10.38	$404.62	$425.38	2.44%
$425.00	Jul 2	$5.80	$5.35	$11.15	$413.85	$436.15	2.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.08% of stock, avg 4.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$417.50	Jul 1	$0.21	$0.13	$0.34	$417.16	$430.34
$430.00	$420.00	Jul 1	$0.21	$0.26	$0.47	$419.53	$430.47
$427.50	$417.50	Jul 1	$0.58	$0.13	$0.71	$416.79	$428.21
$430.00	$422.50	Jul 1	$0.21	$0.57	$0.78	$421.72	$430.78
$427.50	$420.00	Jul 1	$0.58	$0.26	$0.84	$419.16	$428.34
$427.50	$422.50	Jul 1	$0.58	$0.57	$1.15	$421.35	$428.65
$430.00	$425.00	Jul 1	$0.21	$1.34	$1.55	$423.45	$431.55
$427.50	$425.00	Jul 1	$0.58	$1.34	$1.92	$423.08	$429.42
$437.50	$415.00	Jul 2	$1.59	$1.99	$3.58	$411.42	$441.08
$435.00	$415.00	Jul 2	$2.10	$1.99	$4.09	$410.91	$439.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 49.00, avg credit $3.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
380/382	385/390	Jul 15	$4.90	$0.10	49.00	$377.60	$389.90
360/365	370/375	Jul 15	$4.89	$0.11	44.45	$360.11	$374.89
355/360	370/375	Jul 24	$4.89	$0.11	44.45	$355.11	$374.89
365/370	385/390	Jul 15	$4.88	$0.12	40.67	$365.12	$389.88
350/355	360/365	Aug 7	$4.88	$0.12	40.67	$350.12	$364.88
355/360	370/375	Jul 15	$4.87	$0.13	37.46	$355.13	$374.87
385/390	400/405	Aug 7	$4.87	$0.13	37.46	$385.13	$404.87
350/355	360/365	Jul 24	$4.84	$0.16	30.25	$350.16	$364.84
350/355	370/375	Jul 15	$4.83	$0.17	28.41	$350.17	$374.83
360/365	370/375	Jul 31	$4.83	$0.17	28.41	$360.17	$374.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 455 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$475.00	$480.00	Jul 8	$0.05	$4.95	99.00
$490.00	$495.00	$500.00	Jul 31	$0.05	$4.95	99.00
$500.00	$505.00	$510.00	Aug 7	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Jul 13	$0.06	$4.94	82.33
$475.00	$480.00	$485.00	Jul 13	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$365.00	$370.00	$375.00	Jul 13	$0.05	$4.95	99.00
$355.00	$360.00	$365.00	Jul 24	$0.06	$4.94	82.33
$345.00	$350.00	$355.00	Jul 31	$0.06	$4.94	82.33
$345.00	$350.00	$355.00	Aug 7	$0.06	$4.94	82.33
$355.00	$360.00	$365.00	Jul 31	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 371 found (best net $-3.43, 364 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$480.00	1:2	Jul 1	-$0.01	$4.99
$480.00	$485.00	1:2	Jul 1	-$0.01	$4.99
$485.00	$490.00	1:2	Jul 1	-$0.01	$4.99
$490.00	$495.00	1:2	Jul 1	-$0.01	$4.99
$495.00	$500.00	1:2	Jul 1	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$430.00	1:2	Jul 15	-$3.43	$16.57
$490.00	$460.00	1:2	Aug 7	-$21.16	$8.84
$350.00	$345.00	1:2	Jul 13	-$0.32	$4.68
$355.00	$350.00	1:2	Jul 13	-$0.35	$4.65
$360.00	$355.00	1:2	Jul 13	-$0.41	$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 5.39%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 7	$22.90	0.50	1.1%	5.39%	6.50%	223	179
$435.00	Aug 7	$20.70	0.47	2.3%	4.87%	7.16%	88	620
$430.00	Jul 31	$20.60	0.50	1.1%	4.84%	5.96%	1.8K	978
$440.00	Aug 7	$18.70	0.44	3.5%	4.40%	7.87%	872	677
$435.00	Jul 31	$18.40	0.46	2.3%	4.33%	6.62%	423	1.1K
$430.00	Jul 24	$18.05	0.49	1.1%	4.24%	5.36%	3.9K	1.4K
$445.00	Aug 7	$16.75	0.41	4.6%	3.94%	8.58%	36	146
$440.00	Jul 31	$16.40	0.43	3.5%	3.86%	7.33%	435	944
$435.00	Jul 24	$15.90	0.45	2.3%	3.74%	6.03%	201	478
$450.00	Aug 7	$15.15	0.38	5.8%	3.56%	9.38%	188	985

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,546,026

Total Puts 885,448

Put/Call Ratio 0.57

Net Difference 660,578

Prior's Put/Call Breakdown

Total Calls 986,469

Total Puts 541,072

Put/Call Ratio 0.55

Net Difference 445,397

Prior 7-Day Put/Call Summary

Total Calls 10,669,897

Total Puts 8,573,322

Average Put/Call Ratio 0.81

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card